Indonesia Energy Corporation Limited (INDO)

NYSEAMERICAN: INDO · Real-Time Price · USD

2.460

+0.060 (2.50%)

At close: Nov 6, 2026, 4:00 PM EST

2.470

+0.010 (0.41%)

After-hours: Nov 6, 2026, 6:30 PM EST

INDO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	2.46	2.52	2.42	2.46	2.46	2.50%	69,876
Nov 5, 2026	2.55	2.56	2.40	2.40	2.40	-5.14%	269,010
Nov 4, 2026	2.65	2.65	2.51	2.53	2.53	-5.24%	111,273
Nov 3, 2026	2.57	2.70	2.56	2.67	2.67	2.69%	82,704
Nov 2, 2026	2.68	2.68	2.59	2.60	2.60	-3.35%	136,919
Oct 30, 2026	2.80	2.82	2.69	2.69	2.69	-2.89%	187,992
Oct 29, 2026	2.71	2.77	2.67	2.77	2.77	3.75%	121,007
Oct 28, 2026	2.60	2.69	2.58	2.67	2.67	3.09%	76,673
Oct 27, 2026	2.62	2.63	2.57	2.59	2.59	-1.89%	74,168
Oct 26, 2026	2.71	2.74	2.61	2.64	2.64	-3.30%	170,313
Oct 23, 2026	2.65	2.76	2.62	2.73	2.73	2.63%	226,349
Oct 22, 2026	2.63	2.71	2.55	2.66	2.66	2.70%	184,037
Oct 21, 2026	2.50	2.60	2.48	2.59	2.59	3.19%	156,638
Oct 20, 2026	2.57	2.58	2.47	2.51	2.51	-	145,791
Oct 19, 2026	2.56	2.60	2.51	2.51	2.51	-3.46%	169,040
Oct 16, 2026	2.60	2.65	2.57	2.60	2.60	-0.38%	288,727
Oct 15, 2026	2.65	2.68	2.60	2.61	2.61	-2.25%	256,297
Oct 14, 2026	2.74	2.74	2.67	2.67	2.67	-2.91%	141,379
Oct 13, 2026	2.75	2.77	2.71	2.75	2.75	0.36%	188,305
Oct 12, 2026	2.77	2.81	2.74	2.74	2.74	-	79,773
Oct 9, 2026	2.76	2.80	2.73	2.74	2.74	-2.49%	68,044
Oct 8, 2026	2.80	2.82	2.77	2.81	2.81	1.44%	116,277
Oct 7, 2026	2.79	2.87	2.77	2.77	2.77	-	59,657
Oct 6, 2026	2.75	2.78	2.73	2.77	2.77	-0.36%	82,062
Oct 5, 2026	2.68	2.80	2.67	2.78	2.78	4.12%	101,694
Oct 2, 2026	2.68	2.71	2.65	2.67	2.67	-0.74%	135,709
Oct 1, 2026	2.69	2.72	2.65	2.69	2.69	0.75%	138,945
Sep 30, 2026	2.69	2.71	2.65	2.67	2.67	0.75%	52,832
Sep 29, 2026	2.70	2.73	2.64	2.65	2.65	-	138,894
Sep 28, 2026	2.86	2.89	2.63	2.65	2.65	-5.69%	352,427
Sep 25, 2026	2.88	2.89	2.81	2.81	2.81	-2.43%	132,052
Sep 24, 2026	2.91	2.96	2.86	2.88	2.88	0.70%	129,434
Sep 23, 2026	2.91	2.93	2.86	2.86	2.86	-	89,555
Sep 22, 2026	2.89	2.94	2.86	2.86	2.86	-2.39%	139,483
Sep 21, 2026	2.88	2.95	2.85	2.93	2.93	1.38%	160,211
Sep 18, 2026	2.93	2.94	2.88	2.89	2.89	-	91,588
Sep 17, 2026	2.88	2.94	2.87	2.89	2.89	-0.34%	97,518
Sep 16, 2026	3.10	3.10	2.90	2.90	2.90	-7.94%	218,057
Sep 15, 2026	3.09	3.18	3.08	3.15	3.15	2.61%	227,705
Sep 14, 2026	3.14	3.21	3.06	3.07	3.07	-	220,007
Sep 11, 2026	3.13	3.13	3.04	3.07	3.07	-3.15%	177,794
Sep 10, 2026	3.24	3.33	3.12	3.17	3.17	0.32%	498,144
Sep 9, 2026	3.13	3.18	3.09	3.16	3.16	3.27%	216,134
Sep 8, 2026	3.06	3.16	3.03	3.06	3.06	-0.33%	343,815
Sep 4, 2026	3.10	3.10	2.99	3.07	3.07	-1.29%	332,243
Sep 3, 2026	3.15	3.25	3.03	3.11	3.11	4.01%	602,017
Sep 2, 2026	3.03	3.07	2.94	2.99	2.99	-0.99%	255,089
Sep 1, 2026	2.89	3.10	2.84	3.02	3.02	6.34%	576,698
Aug 31, 2026	2.85	2.92	2.83	2.84	2.84	1.79%	68,030
Aug 28, 2026	2.81	2.86	2.77	2.79	2.79	-1.06%	75,343